Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX:IFC)

278.00 UNCHANGED
Streaming Delayed Price Updated: 4:18 PM EDT, Aug 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2025 277.44 280.73 277.44 278.00 362,400 +0.00(+0.00%)
Aug 13, 2025 279.21 281.33 277.92 278.00 253,246 -0.01(-0.00%)
Aug 12, 2025 279.46 280.19 277.36 278.01 311,945 -0.82(-0.29%)
Aug 11, 2025 279.26 280.65 278.12 278.83 460,697 -0.17(-0.06%)
Aug 08, 2025 285.19 286.05 278.99 279.00 414,842 -4.73(-1.67%)
Aug 07, 2025 287.38 289.64 283.70 283.73 339,359 -3.80(-1.32%)
Aug 06, 2025 288.88 289.52 283.96 287.53 315,386 -0.97(-0.34%)
Aug 05, 2025 285.79 290.61 285.62 288.50 397,080 +5.43(+1.92%)
Aug 01, 2025 283.07 0 -3.33(-1.16%)
Jul 31, 2025 285.00 290.12 284.99 286.40 499,121 +0.95(+0.33%)
Jul 30, 2025 310.84 310.84 285.43 285.45 865,107 -19.76(-6.47%)
Jul 29, 2025 302.25 306.03 302.25 305.21 225,933 +3.09(+1.02%)
Jul 28, 2025 304.51 305.49 301.16 302.12 390,494 -3.03(-0.99%)
Jul 25, 2025 303.15 306.29 303.03 305.15 212,659 +2.43(+0.80%)
Jul 24, 2025 303.07 305.34 302.39 302.72 219,489 -0.28(-0.09%)
Jul 23, 2025 302.25 304.23 302.25 303.00 234,330 -0.11(-0.04%)
Jul 22, 2025 301.43 303.12 300.24 303.11 225,202 +1.38(+0.46%)
Jul 21, 2025 303.54 304.12 300.94 301.73 149,876 -2.31(-0.76%)
Jul 18, 2025 300.85 305.51 300.45 304.04 290,374 +4.63(+1.55%)
Jul 17, 2025 302.47 306.54 299.24 299.41 319,548 -3.89(-1.28%)
Jul 16, 2025 303.69 304.86 301.80 303.30 215,935 -0.38(-0.13%)
Jul 15, 2025 307.00 308.46 303.29 303.68 176,522 -4.11(-1.34%)
Jul 14, 2025 308.57 310.24 307.69 307.79 162,520 -1.58(-0.51%)
Jul 11, 2025 307.88 310.79 307.88 309.37 125,589 +0.37(+0.12%)
Jul 10, 2025 308.58 310.84 307.80 309.00 271,923 +0.19(+0.06%)
Jul 09, 2025 310.84 313.12 308.48 308.81 223,048 -2.01(-0.65%)
Jul 08, 2025 312.82 314.06 309.82 310.82 278,095 -2.93(-0.93%)
Jul 07, 2025 311.95 314.67 311.95 313.75 255,651 +1.84(+0.59%)
Jul 04, 2025 310.63 312.11 311.62 311.91 62,768 +1.28(+0.41%)
Jul 03, 2025 309.21 312.71 309.21 310.63 139,630 +1.97(+0.64%)
Jul 02, 2025 316.72 317.35 306.46 308.66 484,350 -7.99(-2.52%)
Jun 30, 2025 316.65 0 +4.31(+1.38%)
Jun 27, 2025 309.82 312.64 307.60 312.34 306,949 +1.65(+0.53%)
Jun 26, 2025 311.46 313.17 309.13 310.69 283,928 +0.02(+0.01%)
Jun 25, 2025 313.01 314.29 310.47 310.67 214,307 -2.64(-0.84%)
Jun 24, 2025 310.71 314.55 309.61 313.31 276,860 +2.72(+0.88%)
Jun 23, 2025 304.38 311.15 304.38 310.59 396,320 +5.25(+1.72%)
Jun 20, 2025 306.44 306.44 304.00 305.34 723,055 +0.34(+0.11%)
Jun 19, 2025 303.84 307.00 303.84 305.00 73,666 -0.99(-0.32%)
Jun 18, 2025 306.86 308.95 305.89 305.99 205,866 -1.20(-0.39%)
Jun 17, 2025 308.78 309.96 306.02 307.19 139,996 -1.98(-0.64%)
Jun 16, 2025 307.31 310.76 307.31 309.17 213,947 -0.33(-0.11%)
Jun 13, 2025 309.15 311.95 308.58 309.50 188,610 -0.92(-0.30%)
Jun 12, 2025 303.99 310.45 303.99 310.42 150,840 +6.48(+2.13%)
Jun 11, 2025 306.62 306.90 302.49 303.94 336,110 -3.16(-1.03%)
Jun 10, 2025 307.42 309.05 306.00 307.10 174,109 -0.82(-0.27%)
Jun 09, 2025 311.01 312.07 306.82 307.92 245,890 -4.02(-1.29%)
Jun 06, 2025 314.06 315.68 310.97 311.94 180,761 -2.83(-0.90%)
Jun 05, 2025 310.91 314.94 309.34 314.77 186,344 +4.57(+1.47%)
Jun 04, 2025 310.29 313.98 308.33 310.20 158,630 +0.27(+0.09%)
Jun 03, 2025 312.86 313.76 306.73 309.93 197,035 -2.77(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.